Redwire Corporation Common Stock (NY: RDW )

23.62 -2.04 (-7.95%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 25.56 26.27 23.50 23.62 1,754,538 -2.04(-7.95%)
Feb 13, 2025 26.25 26.66 24.91 25.66 2,152,500 +0.67(+2.68%)
Feb 12, 2025 21.84 26.08 21.72 24.99 2,692,763 +3.06(+13.95%)
Feb 11, 2025 23.83 24.11 21.70 21.93 1,397,488 -1.72(-7.27%)
Feb 10, 2025 21.32 24.26 21.19 23.65 2,617,196 +2.72(+13.00%)
Feb 07, 2025 21.64 22.94 20.50 20.93 1,502,129 -0.81(-3.73%)
Feb 06, 2025 23.56 23.98 21.63 21.74 1,610,436 -1.80(-7.65%)
Feb 05, 2025 23.98 24.58 22.70 23.54 1,524,355 -0.35(-1.47%)
Feb 04, 2025 23.12 23.98 22.20 23.89 1,783,506 +1.70(+7.66%)
Feb 03, 2025 22.47 23.19 21.51 22.19 2,724,417 -1.73(-7.23%)
Jan 31, 2025 23.37 26.66 23.18 23.92 3,351,911 +1.15(+5.05%)
Jan 30, 2025 23.02 24.23 21.59 22.77 1,726,687 +0.55(+2.48%)
Jan 29, 2025 22.20 22.95 21.06 22.22 1,334,103 +0.22(+1.00%)
Jan 28, 2025 24.15 24.60 20.76 22.00 1,769,942 +0.19(+0.87%)
Jan 27, 2025 21.00 24.52 20.60 21.81 3,410,700 +0.57(+2.68%)
Jan 24, 2025 22.10 22.57 21.15 21.24 1,603,568 -0.81(-3.67%)
Jan 23, 2025 21.68 23.35 20.74 22.05 2,369,236 +0.40(+1.85%)
Jan 22, 2025 21.20 22.03 20.01 21.65 3,831,530 -0.68(-3.05%)
Jan 21, 2025 15.96 22.50 15.93 22.33 10,537,364 +7.58(+51.39%)
Jan 17, 2025 14.80 15.33 14.47 14.75 819,264 +0.18(+1.24%)
Jan 16, 2025 14.78 15.68 14.14 14.57 1,324,468 +0.10(+0.69%)
Jan 15, 2025 14.37 14.71 13.96 14.47 672,449 +0.69(+5.01%)
Jan 14, 2025 14.46 14.60 12.93 13.78 1,283,739 -0.16(-1.15%)
Jan 13, 2025 14.58 14.88 13.60 13.94 1,283,354 -1.57(-10.12%)
Jan 10, 2025 16.08 16.41 15.10 15.51 960,284 -0.70(-4.32%)
Jan 08, 2025 16.23 16.72 15.17 16.21 1,396,258 -0.60(-3.57%)
Jan 07, 2025 17.55 18.20 16.26 16.81 1,249,796 -0.65(-3.72%)
Jan 06, 2025 18.23 18.54 17.43 17.46 1,487,344 -0.63(-3.48%)
Jan 03, 2025 17.24 18.49 17.06 18.09 1,217,046 +1.05(+6.16%)
Jan 02, 2025 16.92 17.75 16.08 17.04 1,129,416 +0.58(+3.52%)
Dec 31, 2024 16.46 0 -1.19(-6.74%)
Dec 30, 2024 17.00 18.28 16.15 17.65 2,142,682 +0.53(+3.10%)
Dec 27, 2024 17.44 17.86 16.11 17.12 1,884,998 +0.03(+0.18%)
Dec 26, 2024 15.23 17.09 14.77 17.09 1,662,464 +2.02(+13.40%)
Dec 24, 2024 14.12 15.07 13.83 15.07 606,334 +1.01(+7.18%)
Dec 23, 2024 14.12 14.21 13.32 14.06 765,842 +0.17(+1.22%)
Dec 20, 2024 12.21 14.15 11.98 13.89 1,134,817 +1.14(+8.94%)
Dec 19, 2024 12.78 13.45 12.50 12.75 537,283 +0.28(+2.25%)
Dec 18, 2024 13.74 14.09 12.27 12.47 1,139,925 -1.18(-8.64%)
Dec 17, 2024 13.11 13.79 12.60 13.65 843,309 +0.03(+0.22%)
Dec 16, 2024 12.41 13.64 12.03 13.62 1,021,441 +1.59(+13.22%)
Dec 13, 2024 11.60 12.08 11.55 12.03 413,623 +0.48(+4.16%)
Dec 12, 2024 11.52 12.20 11.51 11.55 405,634 -0.12(-1.03%)
Dec 11, 2024 12.10 12.40 11.28 11.67 850,972 -0.17(-1.44%)
Dec 10, 2024 12.23 12.95 11.73 11.84 649,340 -0.39(-3.19%)
Dec 09, 2024 14.34 14.40 12.20 12.23 1,362,642 -1.84(-13.08%)
Dec 06, 2024 13.52 14.30 13.11 14.07 775,497 +0.77(+5.79%)
Dec 05, 2024 13.18 13.83 12.66 13.30 562,797 +0.12(+0.91%)
Dec 04, 2024 13.23 13.35 12.60 13.18 520,455 +0.06(+0.46%)
Dec 03, 2024 13.08 13.50 12.60 13.12 880,501 -0.15(-1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.